日清食品ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/18 | 7,220 | 7,280 | 7,200 | 7,220 | -10 | -0.1% | 137,600 |
| 2017/10/17 | 7,260 | 7,260 | 7,190 | 7,230 | ±0 | ±0% | 149,600 |
| 2017/10/16 | 7,190 | 7,270 | 7,180 | 7,230 | +80 | +1.1% | 175,000 |
| 2017/10/13 | 7,060 | 7,170 | 7,060 | 7,150 | +60 | +0.8% | 201,200 |
| 2017/10/12 | 7,060 | 7,150 | 7,060 | 7,090 | +90 | +1.3% | 236,700 |
| 2017/10/11 | 6,960 | 7,020 | 6,960 | 7,000 | +60 | +0.9% | 148,000 |
| 2017/10/10 | 6,880 | 6,960 | 6,840 | 6,940 | +40 | +0.6% | 152,100 |
| 2017/10/06 | 7,000 | 7,010 | 6,890 | 6,900 | -120 | -1.7% | 166,500 |
| 2017/10/05 | 6,990 | 7,040 | 6,980 | 7,020 | +50 | +0.7% | 161,500 |
| 2017/10/04 | 6,910 | 6,990 | 6,900 | 6,970 | +80 | +1.2% | 205,800 |
| 2017/10/03 | 6,900 | 6,910 | 6,870 | 6,890 | +20 | +0.3% | 163,900 |
| 2017/10/02 | 6,840 | 6,880 | 6,820 | 6,870 | +30 | +0.4% | 148,400 |
| 2017/09/29 | 6,840 | 6,850 | 6,800 | 6,840 | +10 | +0.1% | 165,300 |
| 2017/09/28 | 6,820 | 6,850 | 6,730 | 6,830 | +10 | +0.1% | 180,900 |
| 2017/09/27 | 6,810 | 6,820 | 6,730 | 6,820 | -40 | -0.6% | 173,400 |
| 2017/09/26 | 6,930 | 6,940 | 6,820 | 6,860 | -30 | -0.4% | 439,300 |
| 2017/09/25 | 6,930 | 6,930 | 6,890 | 6,890 | -10 | -0.1% | 216,700 |
| 2017/09/22 | 6,900 | 6,910 | 6,880 | 6,900 | ±0 | ±0% | 173,100 |
| 2017/09/21 | 6,960 | 6,990 | 6,880 | 6,900 | -60 | -0.9% | 251,100 |
| 2017/09/20 | 7,000 | 7,030 | 6,950 | 6,960 | -60 | -0.9% | 200,400 |
| 2017/09/19 | 7,060 | 7,060 | 7,000 | 7,020 | ±0 | ±0% | 198,000 |
| 2017/09/15 | 7,050 | 7,070 | 7,000 | 7,020 | -10 | -0.1% | 267,500 |
| 2017/09/14 | 7,010 | 7,070 | 6,990 | 7,030 | +10 | +0.1% | 132,900 |
| 2017/09/13 | 7,000 | 7,030 | 6,960 | 7,020 | +20 | +0.3% | 102,000 |
| 2017/09/12 | 6,990 | 7,010 | 6,960 | 7,000 | +70 | +1% | 168,500 |
| 2017/09/11 | 6,880 | 6,960 | 6,860 | 6,930 | +90 | +1.3% | 142,900 |
| 2017/09/08 | 6,810 | 6,870 | 6,790 | 6,840 | -20 | -0.3% | 214,700 |
| 2017/09/07 | 6,830 | 6,880 | 6,820 | 6,860 | +60 | +0.9% | 166,100 |
| 2017/09/06 | 6,730 | 6,820 | 6,690 | 6,800 | +70 | +1% | 157,500 |
| 2017/09/05 | 6,770 | 6,780 | 6,710 | 6,730 | -20 | -0.3% | 175,400 |
| 2017/09/04 | 6,830 | 6,840 | 6,730 | 6,750 | -50 | -0.7% | 145,800 |
| 2017/09/01 | 6,790 | 6,820 | 6,760 | 6,800 | +20 | +0.3% | 142,000 |
| 2017/08/31 | 6,840 | 6,840 | 6,760 | 6,780 | -50 | -0.7% | 179,600 |
| 2017/08/30 | 6,770 | 6,840 | 6,750 | 6,830 | +90 | +1.3% | 190,600 |
| 2017/08/29 | 6,680 | 6,740 | 6,680 | 6,740 | +10 | +0.1% | 138,500 |
| 2017/08/28 | 6,740 | 6,740 | 6,690 | 6,730 | +10 | +0.1% | 131,600 |
| 2017/08/25 | 6,750 | 6,760 | 6,670 | 6,720 | -50 | -0.7% | 184,100 |
| 2017/08/24 | 6,730 | 6,770 | 6,720 | 6,770 | +10 | +0.1% | 122,700 |
| 2017/08/23 | 6,770 | 6,790 | 6,730 | 6,760 | +30 | +0.4% | 160,600 |
| 2017/08/22 | 6,790 | 6,800 | 6,730 | 6,730 | -70 | -1% | 180,200 |
| 2017/08/21 | 6,840 | 6,850 | 6,780 | 6,800 | +10 | +0.1% | 147,800 |
| 2017/08/18 | 6,760 | 6,820 | 6,720 | 6,790 | +20 | +0.3% | 216,700 |
| 2017/08/17 | 6,850 | 6,870 | 6,770 | 6,770 | -120 | -1.7% | 163,300 |
| 2017/08/16 | 6,830 | 6,900 | 6,810 | 6,890 | +100 | +1.5% | 286,700 |
| 2017/08/15 | 6,770 | 6,820 | 6,700 | 6,790 | +100 | +1.5% | 259,300 |
| 2017/08/14 | 6,730 | 6,770 | 6,650 | 6,690 | -10 | -0.1% | 513,200 |
| 2017/08/10 | 6,600 | 6,720 | 6,570 | 6,700 | -350 | -5% | 706,400 |
| 2017/08/09 | 7,060 | 7,080 | 7,010 | 7,050 | -60 | -0.8% | 153,600 |
| 2017/08/08 | 7,120 | 7,150 | 7,070 | 7,110 | ±0 | ±0% | 121,600 |
| 2017/08/07 | 7,090 | 7,130 | 7,030 | 7,110 | +30 | +0.4% | 128,700 |
1901～
1950
件表示中 / 3753件
類似銘柄と比較する
現在ご覧いただいている「日清食ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日清食ＨＤ | 287,100円 | +4.3% | +1.0% | 2.44% | 15.32倍 | 1.76倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
| 東洋水産 | 966,500円 | +7.4% | +0.1% | 2.07% | 15.53倍 | 2.00倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| 明治ＨＤ | 306,200円 | +3.6% | +6.7% | 3.43% | 15.36倍 | 1.11倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
| ヤクルト | 243,200円 | -0.9% | -8.4% | 2.71% | 15.67倍 | 1.24倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 山崎パン | 324,900円 | +2.5% | +3.9% | 1.54% | 17.35倍 | 1.56倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
市場注目の銘柄
チャート関連のコラム
